Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 50.65 | 50.78 | 49.82 | 49.90 | 528,153 | -1.12(-2.20%) |
Aug 28, 2015 | 50.32 | 51.24 | 50.02 | 51.02 | 253,198 | +0.46(+0.91%) |
Aug 27, 2015 | 50.15 | 51.40 | 49.68 | 50.56 | 516,512 | +0.81(+1.62%) |
Aug 26, 2015 | 48.99 | 50.03 | 48.30 | 49.76 | 813,160 | +1.90(+3.97%) |
Aug 25, 2015 | 49.46 | 49.66 | 47.86 | 47.86 | 520,347 | -0.36(-0.75%) |
Aug 24, 2015 | 47.12 | 49.87 | 46.20 | 48.22 | 746,423 | -1.65(-3.30%) |
Aug 21, 2015 | 49.67 | 50.37 | 49.44 | 49.86 | 764,521 | -0.31(-0.62%) |
Aug 20, 2015 | 51.01 | 51.28 | 50.18 | 50.18 | 596,418 | -1.51(-2.92%) |
Aug 19, 2015 | 50.95 | 52.02 | 50.95 | 51.69 | 391,898 | +0.19(+0.36%) |
Aug 18, 2015 | 52.16 | 52.16 | 51.33 | 51.50 | 354,148 | -0.58(-1.12%) |
Aug 17, 2015 | 51.50 | 52.31 | 51.37 | 52.08 | 341,992 | +0.32(+0.62%) |
Aug 14, 2015 | 51.65 | 52.22 | 51.24 | 51.76 | 332,319 | +0.01(+0.02%) |
Aug 13, 2015 | 51.25 | 52.03 | 51.09 | 51.75 | 338,901 | +0.31(+0.61%) |
Aug 12, 2015 | 50.83 | 51.64 | 50.38 | 51.44 | 577,615 | -0.12(-0.23%) |
Aug 11, 2015 | 51.92 | 52.43 | 51.54 | 51.56 | 473,803 | -0.89(-1.69%) |
Aug 10, 2015 | 51.36 | 52.62 | 51.23 | 52.45 | 581,366 | +1.51(+2.96%) |
Aug 07, 2015 | 51.10 | 51.63 | 50.66 | 50.94 | 534,212 | -0.31(-0.61%) |
Aug 06, 2015 | 50.56 | 51.69 | 49.88 | 51.25 | 882,394 | +0.71(+1.41%) |
Aug 05, 2015 | 52.37 | 52.37 | 49.93 | 50.54 | 2,305,551 | -2.13(-4.05%) |
Aug 04, 2015 | 53.09 | 53.28 | 51.93 | 52.67 | 862,345 | -1.42(-2.63%) |
Aug 03, 2015 | 54.45 | 54.48 | 53.51 | 54.09 | 338,129 | -0.29(-0.54%) |
Jul 31, 2015 | 54.33 | 54.63 | 54.09 | 54.38 | 354,072 | +0.35(+0.65%) |
Jul 30, 2015 | 55.35 | 55.83 | 53.79 | 54.03 | 439,039 | -1.62(-2.91%) |
Jul 29, 2015 | 54.66 | 55.88 | 54.54 | 55.65 | 322,629 | +1.21(+2.22%) |
Jul 28, 2015 | 54.23 | 55.10 | 53.95 | 54.44 | 617,869 | +0.37(+0.68%) |
Jul 27, 2015 | 54.03 | 54.42 | 53.34 | 54.07 | 459,986 | -0.48(-0.87%) |
Jul 24, 2015 | 55.60 | 55.60 | 54.49 | 54.55 | 426,504 | -0.98(-1.77%) |
Jul 23, 2015 | 56.79 | 56.79 | 55.20 | 55.53 | 312,993 | -1.58(-2.76%) |
Jul 22, 2015 | 56.80 | 57.46 | 56.40 | 57.11 | 142,142 | +0.26(+0.46%) |
Jul 21, 2015 | 57.33 | 57.89 | 56.78 | 56.85 | 259,913 | -0.50(-0.87%) |
Jul 20, 2015 | 57.57 | 57.77 | 57.32 | 57.34 | 195,793 | -0.12(-0.20%) |
Jul 17, 2015 | 57.66 | 57.90 | 57.21 | 57.46 | 193,669 | -0.15(-0.25%) |
Jul 16, 2015 | 58.09 | 58.17 | 57.46 | 57.61 | 269,724 | -0.11(-0.19%) |
Jul 15, 2015 | 58.01 | 58.31 | 57.50 | 57.71 | 134,946 | -0.53(-0.90%) |
Jul 14, 2015 | 57.53 | 58.39 | 57.22 | 58.24 | 225,023 | +0.88(+1.53%) |
Jul 13, 2015 | 57.14 | 57.65 | 57.01 | 57.36 | 324,866 | +0.77(+1.36%) |
Jul 10, 2015 | 56.12 | 56.87 | 56.02 | 56.59 | 446,088 | +1.19(+2.14%) |
Jul 09, 2015 | 56.12 | 56.69 | 55.39 | 55.41 | 425,934 | +0.04(+0.07%) |
Jul 08, 2015 | 56.18 | 56.27 | 54.94 | 55.37 | 215,225 | -1.27(-2.24%) |
Jul 07, 2015 | 56.22 | 56.79 | 55.64 | 56.63 | 262,619 | +0.36(+0.64%) |
Jul 06, 2015 | 55.80 | 56.42 | 55.69 | 56.27 | 363,964 | -0.06(-0.10%) |
Jul 02, 2015 | 55.93 | 56.33 | 56.33 | 56.33 | 355,511 | +0.51(+0.91%) |
Jul 01, 2015 | 55.81 | 56.09 | 55.63 | 55.83 | 285,291 | +0.60(+1.09%) |
Jun 30, 2015 | 55.57 | 55.99 | 54.92 | 55.22 | 280,571 | +0.16(+0.28%) |
Jun 29, 2015 | 55.87 | 56.45 | 54.98 | 55.07 | 279,896 | -1.41(-2.50%) |
Jun 26, 2015 | 56.21 | 56.74 | 56.03 | 56.48 | 497,587 | +0.37(+0.66%) |
Jun 25, 2015 | 56.16 | 56.32 | 55.76 | 56.11 | 298,057 | +0.09(+0.16%) |
Jun 24, 2015 | 56.59 | 56.85 | 56.00 | 56.02 | 308,608 | -0.63(-1.12%) |
Jun 23, 2015 | 56.30 | 56.66 | 55.83 | 56.65 | 299,035 | +0.35(+0.62%) |
Jun 22, 2015 | 56.42 | 56.58 | 56.03 | 56.30 | 320,438 | +0.33(+0.59%) |
Jun 19, 2015 | 55.85 | 56.29 | 55.54 | 55.97 | 369,195 | -0.01(-0.02%) |
Jun 18, 2015 | 55.31 | 56.48 | 55.20 | 55.98 | 406,093 | +1.10(+2.01%) |
Jun 17, 2015 | 55.05 | 55.12 | 54.63 | 54.88 | 298,230 | -0.17(-0.30%) |
Jun 16, 2015 | 55.48 | 55.48 | 55.01 | 55.05 | 217,503 | -0.46(-0.82%) |
Jun 15, 2015 | 55.59 | 56.04 | 55.26 | 55.50 | 377,689 | -0.58(-1.04%) |
Jun 12, 2015 | 55.57 | 56.18 | 55.54 | 56.09 | 305,456 | -0.02(-0.03%) |
Jun 11, 2015 | 55.81 | 56.17 | 55.64 | 56.11 | 302,445 | +0.48(+0.86%) |
Jun 10, 2015 | 55.13 | 55.88 | 54.81 | 55.63 | 428,106 | +0.59(+1.08%) |
Jun 09, 2015 | 54.56 | 55.07 | 54.55 | 55.04 | 294,023 | +0.39(+0.71%) |
Jun 08, 2015 | 55.31 | 55.31 | 54.62 | 54.65 | 232,557 | -0.82(-1.48%) |
Jun 05, 2015 | 55.42 | 55.84 | 54.93 | 55.46 | 263,339 | -0.02(-0.04%) |
Jun 04, 2015 | 55.94 | 56.37 | 55.36 | 55.48 | 285,208 | -0.73(-1.30%) |
Jun 03, 2015 | 56.21 | 56.47 | 56.01 | 56.21 | 184,392 | +0.25(+0.45%) |
Jun 02, 2015 | 55.70 | 56.28 | 55.70 | 55.96 | 221,562 | +0.02(+0.03%) |